Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.98 | 18.53 | 17.46 | 17.96 | 4,853,192 | -0.22(-1.21%) |
Apr 27, 2023 | 17.98 | 18.93 | 17.70 | 18.18 | 9,332,214 | +1.86(+11.40%) |
Apr 26, 2023 | 16.72 | 17.36 | 16.05 | 16.32 | 8,184,615 | -1.52(-8.52%) |
Apr 25, 2023 | 18.40 | 18.72 | 17.80 | 17.84 | 5,704,759 | -0.75(-4.03%) |
Apr 24, 2023 | 18.01 | 19.00 | 17.68 | 18.59 | 5,100,622 | +0.55(+3.05%) |
Apr 21, 2023 | 18.33 | 19.33 | 17.95 | 18.04 | 12,206,853 | -0.11(-0.61%) |
Apr 20, 2023 | 15.59 | 18.24 | 15.51 | 18.15 | 14,206,138 | +2.32(+14.66%) |
Apr 19, 2023 | 16.05 | 16.15 | 15.53 | 15.83 | 2,926,851 | -0.31(-1.92%) |
Apr 18, 2023 | 16.95 | 16.95 | 15.75 | 16.14 | 3,798,404 | -0.41(-2.48%) |
Apr 17, 2023 | 16.06 | 17.11 | 16.01 | 16.55 | 4,276,681 | +0.70(+4.42%) |
Apr 14, 2023 | 16.41 | 16.46 | 15.22 | 15.85 | 3,651,869 | -0.63(-3.82%) |
Apr 13, 2023 | 15.58 | 16.57 | 15.47 | 16.48 | 3,136,405 | +0.87(+5.57%) |
Apr 12, 2023 | 16.36 | 16.67 | 15.59 | 15.61 | 2,998,168 | -0.39(-2.44%) |
Apr 11, 2023 | 15.51 | 16.33 | 15.27 | 16.00 | 4,619,265 | +0.43(+2.76%) |
Apr 10, 2023 | 14.61 | 15.59 | 14.60 | 15.57 | 3,568,890 | +0.83(+5.63%) |
Apr 06, 2023 | 14.87 | 14.99 | 14.28 | 14.74 | 3,959,740 | -0.13(-0.87%) |
Apr 05, 2023 | 15.40 | 15.88 | 14.33 | 14.87 | 2,943,940 | -0.64(-4.13%) |
Apr 04, 2023 | 15.75 | 16.14 | 15.16 | 15.51 | 3,003,058 | +0.03(+0.19%) |
Apr 03, 2023 | 16.57 | 16.57 | 15.11 | 15.48 | 4,213,930 | -0.14(-0.90%) |
Mar 31, 2023 | 14.51 | 15.91 | 14.51 | 15.62 | 4,444,760 | +1.23(+8.55%) |
Mar 30, 2023 | 14.40 | 15.30 | 14.38 | 14.39 | 5,484,325 | +0.47(+3.38%) |
Mar 29, 2023 | 12.98 | 14.05 | 12.57 | 13.92 | 3,959,961 | +1.23(+9.69%) |
Mar 28, 2023 | 13.19 | 13.19 | 12.59 | 12.69 | 4,338,179 | -0.37(-2.83%) |
Mar 27, 2023 | 13.43 | 13.69 | 12.71 | 13.06 | 3,330,214 | -0.11(-0.84%) |
Mar 24, 2023 | 13.14 | 13.52 | 12.84 | 13.17 | 3,398,631 | -0.06(-0.45%) |
Mar 23, 2023 | 13.56 | 14.84 | 12.82 | 13.23 | 4,499,500 | -0.30(-2.22%) |
Mar 22, 2023 | 14.25 | 14.35 | 13.44 | 13.53 | 4,999,530 | -0.90(-6.24%) |
Mar 21, 2023 | 13.36 | 14.64 | 13.25 | 14.43 | 7,694,555 | +1.74(+13.71%) |
Mar 20, 2023 | 13.05 | 13.41 | 12.46 | 12.69 | 8,259,063 | -0.24(-1.86%) |
Mar 17, 2023 | 14.41 | 14.46 | 12.47 | 12.93 | 9,529,355 | -1.77(-12.04%) |
Mar 16, 2023 | 15.00 | 15.01 | 14.17 | 14.70 | 4,521,766 | -0.53(-3.48%) |
Mar 15, 2023 | 15.65 | 15.80 | 14.37 | 15.23 | 6,127,623 | -0.92(-5.70%) |
Mar 14, 2023 | 17.18 | 17.89 | 15.56 | 16.15 | 4,876,954 | -0.67(-3.98%) |
Mar 13, 2023 | 16.33 | 17.31 | 15.22 | 16.82 | 4,499,353 | +0.51(+3.13%) |
Mar 10, 2023 | 17.30 | 17.39 | 15.27 | 16.31 | 7,914,225 | -1.12(-6.43%) |
Mar 09, 2023 | 18.24 | 18.76 | 17.25 | 17.43 | 2,682,572 | -0.75(-4.13%) |
Mar 08, 2023 | 18.71 | 18.71 | 17.75 | 18.18 | 3,140,534 | -0.52(-2.78%) |
Mar 07, 2023 | 18.99 | 19.26 | 18.23 | 18.70 | 3,362,896 | -0.31(-1.63%) |
Mar 06, 2023 | 18.49 | 20.26 | 18.39 | 19.01 | 3,218,823 | +0.77(+4.22%) |
Mar 03, 2023 | 17.40 | 18.50 | 17.40 | 18.24 | 3,030,249 | +0.94(+5.43%) |
Mar 02, 2023 | 17.66 | 17.77 | 17.03 | 17.30 | 3,570,906 | -0.30(-1.70%) |
Mar 01, 2023 | 17.78 | 18.41 | 17.30 | 17.60 | 2,803,757 | -0.18(-1.01%) |
Feb 28, 2023 | 17.25 | 18.17 | 17.15 | 17.78 | 2,385,882 | +0.41(+2.36%) |
Feb 27, 2023 | 16.81 | 17.55 | 16.62 | 17.37 | 2,601,207 | +0.78(+4.70%) |
Feb 24, 2023 | 16.88 | 17.04 | 15.92 | 16.59 | 3,971,255 | -0.94(-5.36%) |
Feb 23, 2023 | 18.28 | 18.70 | 16.70 | 17.53 | 5,151,089 | +0.64(+3.79%) |
Feb 22, 2023 | 16.77 | 17.13 | 16.34 | 16.89 | 4,948,727 | -0.05(-0.30%) |
Feb 21, 2023 | 17.70 | 17.77 | 16.37 | 16.94 | 5,022,114 | -1.09(-6.05%) |
Feb 17, 2023 | 17.61 | 18.09 | 17.26 | 18.03 | 2,395,243 | +0.24(+1.35%) |
Feb 16, 2023 | 18.05 | 18.93 | 17.74 | 17.79 | 2,461,415 | -0.70(-3.79%) |
Feb 15, 2023 | 17.46 | 18.50 | 17.34 | 18.49 | 2,493,167 | +0.96(+5.48%) |
Feb 14, 2023 | 16.98 | 17.61 | 16.54 | 17.53 | 2,772,566 | -0.06(-0.34%) |
Feb 13, 2023 | 17.05 | 17.73 | 16.52 | 17.59 | 2,000,952 | +0.58(+3.41%) |
Feb 10, 2023 | 17.09 | 17.44 | 16.66 | 17.01 | 2,578,272 | -0.24(-1.39%) |
Feb 09, 2023 | 18.35 | 18.56 | 17.16 | 17.25 | 3,093,413 | -0.99(-5.43%) |
Feb 08, 2023 | 19.08 | 19.31 | 18.04 | 18.24 | 3,438,657 | -0.64(-3.39%) |
Feb 07, 2023 | 18.75 | 18.95 | 18.18 | 18.88 | 2,695,508 | -0.19(-1.00%) |
Feb 06, 2023 | 18.96 | 19.46 | 18.58 | 19.07 | 3,447,264 | -0.28(-1.45%) |
Feb 03, 2023 | 20.10 | 20.38 | 19.13 | 19.35 | 3,271,405 | -1.47(-7.06%) |
Feb 02, 2023 | 20.45 | 21.04 | 20.00 | 20.82 | 5,138,238 | +0.74(+3.69%) |